DIN - Dine Brands Global, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201883.1685.0282.9984.0084.00124,387
Dec 12, 201881.7383.3581.0282.7082.70187,000
Dec 11, 201887.6487.6480.3181.4681.46247,000
Dec 10, 201888.3389.4686.4587.1187.11178,900
Dec 07, 201888.8490.4787.0188.5088.50307,300
Dec 06, 201887.2289.1985.6089.0089.00278,700
Dec 04, 201886.9488.9886.5987.2587.25229,900
Dec 03, 201889.7289.8784.8487.0087.00263,400
Nov 30, 201891.5792.0787.8989.1889.18315,100
Nov 29, 201891.3292.3590.0091.3791.37152,000
Nov 28, 201889.4091.9988.4691.8291.82229,100
Nov 27, 201887.9690.5887.9388.8788.87183,300
Nov 26, 201888.3988.9186.5688.0388.03203,500
Nov 23, 201888.2590.0087.5588.1888.1882,200
Nov 21, 201887.4889.7787.2089.1689.16147,000
Nov 20, 201885.3187.8484.8486.8786.87282,600
Nov 19, 201886.0688.2885.5386.3586.35341,000
Nov 16, 201890.7691.0085.2486.3586.35389,900
Nov 15, 201891.5791.9488.8491.4291.42225,200
Nov 14, 201892.0793.2290.7492.0392.03289,800
Nov 13, 201894.1394.5991.3991.6991.69204,400
Nov 12, 201893.2095.0992.2993.7793.77239,500
Nov 09, 201891.9693.6590.6793.4093.40215,800
Nov 08, 201891.0693.0690.2991.9691.96217,900
Nov 07, 201889.5391.5188.2591.0691.06261,400
Nov 06, 201891.2992.2588.7589.4489.44279,100
Nov 05, 201887.3792.0987.3791.3691.36455,600
Nov 02, 201886.2187.6184.8787.3587.35325,600
Nov 01, 201883.4387.6383.4385.7085.70625,900
Oct 31, 201882.0384.4076.4981.0481.04573,000
Oct 30, 201875.3682.2675.1679.6479.64519,200
Oct 29, 201880.4281.0076.1576.8176.81386,800
Oct 26, 201879.1380.2576.3179.3079.30266,100
Oct 25, 201880.1382.4779.0079.9579.95482,900
Oct 24, 201880.2081.5279.9580.0780.07466,500
Oct 23, 201884.2885.7877.5980.6480.64667,900
Oct 22, 201884.8186.1484.5784.8084.80167,400
Oct 19, 201886.8687.3783.4684.7884.78327,900
Oct 18, 201888.6989.8485.7586.7786.77270,200
Oct 17, 201886.9288.8985.5788.6988.69344,300
Oct 16, 201883.1087.4482.5986.6886.68430,400
Oct 15, 201879.5984.2379.3983.0183.01504,000
Oct 12, 201876.8680.5076.4979.6179.61373,300
Oct 11, 201878.0378.2575.4075.7975.79229,400
Oct 10, 201878.0678.9376.5678.0478.04222,600
Oct 09, 201878.0780.3676.9877.9877.98223,600
Oct 08, 201876.3478.3675.6777.8377.83222,100
Oct 05, 201876.4177.8275.4976.3776.37212,100
Oct 04, 201874.7277.4974.6076.7076.70339,200
Oct 03, 201875.7876.3074.7075.0075.00347,500
Oct 02, 201879.4479.4475.3775.6975.69417,100
Oct 01, 201881.2781.7578.9679.3379.33254,100
Sep 28, 201883.2684.3981.1181.3181.31310,100
Sep 27, 201882.3383.7581.8982.7482.74213,200
Sep 26, 201881.3782.9081.2082.5182.51213,400
Sep 25, 201880.7882.2280.7881.0481.04150,000
Sep 24, 201880.9281.6779.5080.6280.62205,300
Sep 21, 201880.8682.5080.7081.1081.10351,500
Sep 20, 201880.4181.4079.3781.0081.00254,100
Sep 19, 201881.2681.5078.8479.8179.81252,100
Sep 19, 20180.63 Dividend
Sep 18, 201881.7284.0081.3981.8181.18326,900
Sep 17, 201882.3184.0181.3882.2781.64323,400
Sep 14, 201880.1582.5580.1582.4381.80417,600
Sep 13, 201881.0581.0577.7880.2679.64538,800
Sep 12, 201884.9484.9480.4680.6580.03470,400
Sep 11, 201883.7987.0382.7385.0084.35421,800
Sep 10, 201890.3890.8483.9483.9983.34766,000
Sep 07, 201892.3192.9391.5791.6890.97684,700
Sep 06, 201888.5895.0088.2392.4091.69792,500
Sep 05, 201885.3989.4585.3388.3587.67460,300
Sep 04, 201884.4285.5483.3385.2784.61253,500
Aug 31, 201883.9085.8082.7083.4282.78577,700
Aug 30, 201881.6285.0081.5583.9583.30385,700
Aug 29, 201881.8182.4481.3881.7981.16161,100
Aug 28, 201881.4882.2780.7481.9181.28228,600
Aug 27, 201881.1282.2381.0981.5380.90285,300
Aug 24, 201880.3781.0679.5280.9580.33508,400
Aug 23, 201879.7581.1179.6280.2079.58242,500
Aug 22, 201879.6180.0678.2079.8979.27127,100
Aug 21, 201881.0981.4679.4079.4878.87209,300
Aug 20, 201880.8481.4979.8380.8480.22249,100
Aug 17, 201878.4481.6677.9180.2979.67459,800
Aug 16, 201878.2779.2577.2678.3777.77264,800
Aug 15, 201876.4277.7176.0677.6577.05218,100
Aug 14, 201875.0277.9874.9276.4975.90353,200
Aug 13, 201875.0275.6774.1874.9874.40141,300
Aug 10, 201874.1775.4073.2574.6974.11172,000
Aug 09, 201872.2075.7472.2074.4373.86277,000
Aug 08, 201871.3472.3570.5672.2571.69210,700
Aug 07, 201873.9474.6871.0071.3670.81175,800
Aug 06, 201874.6075.9173.4273.5973.02283,100
Aug 03, 201874.9075.8073.3874.7774.19363,200
Aug 02, 201872.8778.5072.8474.6174.04815,200
Aug 01, 201872.0081.4969.2370.9870.431,044,300
Jul 31, 201871.0971.7969.7171.0370.48447,700
Jul 30, 201871.9072.7970.6871.5671.01368,600
Jul 27, 201872.5173.3971.7171.8171.26278,200
Jul 26, 201869.6272.3369.6272.1671.60385,100
Jul 25, 201868.2070.6568.2069.8669.32402,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...